O'Reilly Automotive (NQ: ORLY )

1,153.14 -9.07 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 177.00 177.00 175.00 175.88 883,635 +0.98(+0.56%)
Oct 30, 2014 173.16 175.80 172.77 174.90 587,304 +0.84(+0.48%)
Oct 29, 2014 173.82 174.14 172.65 174.06 712,055 +0.73(+0.42%)
Oct 28, 2014 171.59 173.34 171.51 173.33 855,500 +2.03(+1.19%)
Oct 27, 2014 170.69 172.00 170.48 171.30 803,044 +0.82(+0.48%)
Oct 24, 2014 167.73 170.89 166.88 170.48 1,066,789 +3.04(+1.82%)
Oct 23, 2014 165.00 169.13 163.72 167.44 1,886,938 +10.08(+6.41%)
Oct 22, 2014 158.95 160.78 157.18 157.36 1,173,255 -1.54(-0.97%)
Oct 21, 2014 156.30 159.20 155.51 158.90 917,241 +3.94(+2.54%)
Oct 20, 2014 152.27 155.23 151.87 154.96 960,530 +2.88(+1.89%)
Oct 17, 2014 150.27 152.74 149.40 152.09 858,153 +2.62(+1.76%)
Oct 16, 2014 147.83 151.30 146.82 149.46 913,268 -0.16(-0.11%)
Oct 15, 2014 147.17 150.49 146.22 149.62 1,389,125 +0.62(+0.42%)
Oct 14, 2014 149.78 150.17 148.85 149.00 684,862 +0.47(+0.32%)
Oct 13, 2014 151.31 151.79 148.50 148.53 780,019 -3.02(-1.99%)
Oct 10, 2014 149.85 152.09 149.85 151.55 861,355 +1.49(+0.99%)
Oct 09, 2014 153.11 153.85 150.06 150.06 780,619 -3.03(-1.98%)
Oct 08, 2014 151.66 153.48 150.83 153.09 712,538 +1.78(+1.18%)
Oct 07, 2014 151.64 152.78 151.13 151.31 457,767 -1.32(-0.86%)
Oct 06, 2014 153.21 154.40 152.29 152.63 361,738 -0.59(-0.39%)
Oct 03, 2014 151.46 153.70 151.21 153.22 415,819 +2.27(+1.50%)
Oct 02, 2014 149.47 151.48 149.47 150.95 533,538 +1.51(+1.01%)
Oct 01, 2014 149.97 150.92 149.28 149.44 657,319 -0.92(-0.61%)
Sep 30, 2014 151.56 152.03 150.21 150.36 947,184 -1.45(-0.96%)
Sep 29, 2014 150.43 152.58 149.84 151.81 536,115 +0.47(+0.31%)
Sep 26, 2014 149.57 151.84 149.57 151.34 447,170 +1.77(+1.18%)
Sep 25, 2014 151.02 151.72 149.51 149.57 553,514 -2.05(-1.35%)
Sep 24, 2014 151.02 152.31 150.71 151.62 598,509 +0.78(+0.52%)
Sep 23, 2014 150.95 152.23 150.57 150.84 563,330 -0.88(-0.58%)
Sep 22, 2014 153.25 153.63 151.22 151.72 592,147 -2.11(-1.37%)
Sep 19, 2014 155.96 155.96 151.47 153.83 1,353,026 -1.35(-0.87%)
Sep 18, 2014 154.97 155.51 153.62 155.18 555,176 +0.50(+0.32%)
Sep 17, 2014 154.76 155.40 153.74 154.68 432,380 -0.34(-0.22%)
Sep 16, 2014 153.60 155.51 153.52 155.02 678,499 +1.14(+0.74%)
Sep 15, 2014 154.04 154.61 153.68 153.88 313,483 -0.35(-0.23%)
Sep 12, 2014 154.79 155.23 153.72 154.23 437,885 -0.56(-0.36%)
Sep 11, 2014 155.76 155.80 153.70 154.79 648,797 -1.39(-0.89%)
Sep 10, 2014 156.34 156.86 155.65 156.18 488,205 -0.27(-0.17%)
Sep 09, 2014 157.48 158.14 156.26 156.45 592,753 -1.79(-1.13%)
Sep 08, 2014 157.91 158.63 157.36 158.24 567,578 -0.31(-0.20%)
Sep 05, 2014 156.85 158.60 156.29 158.55 402,262 +1.12(+0.71%)
Sep 04, 2014 157.09 158.37 157.09 157.43 477,619 +0.28(+0.18%)
Sep 03, 2014 156.93 157.63 156.61 157.15 380,189 +0.55(+0.35%)
Sep 02, 2014 156.65 158.07 156.45 156.60 411,756 +0.62(+0.40%)
Aug 29, 2014 157.18 155.98 155.98 155.98 455,100 -0.48(-0.31%)
Aug 28, 2014 155.60 156.87 154.21 156.46 352,214 +1.16(+0.75%)
Aug 27, 2014 154.51 155.78 154.51 155.30 336,145 +0.36(+0.23%)
Aug 26, 2014 156.69 156.74 154.84 154.94 439,428 -2.02(-1.29%)
Aug 25, 2014 156.46 157.11 155.48 156.96 480,940 +1.54(+0.99%)
Aug 22, 2014 154.93 155.93 154.27 155.42 439,262 +0.95(+0.62%)
Aug 21, 2014 154.65 156.21 153.82 154.47 507,752 -0.65(-0.42%)
Aug 20, 2014 153.39 155.34 153.34 155.12 452,732 +1.21(+0.79%)
Aug 19, 2014 153.89 154.66 153.61 153.91 402,007 +0.02(+0.01%)
Aug 18, 2014 154.87 154.87 152.26 153.89 463,609 +1.95(+1.28%)
Aug 15, 2014 155.00 155.00 151.37 151.94 689,415 -1.98(-1.29%)
Aug 14, 2014 151.89 153.97 151.56 153.92 813,349 +2.90(+1.92%)
Aug 13, 2014 152.54 152.54 150.45 151.02 543,086 -0.99(-0.65%)
Aug 12, 2014 152.69 153.20 150.87 152.01 400,979 -1.09(-0.71%)
Aug 11, 2014 152.73 153.62 152.50 153.10 595,744 +0.44(+0.29%)
Aug 08, 2014 149.54 152.48 149.37 152.66 677,606 +3.80(+2.55%)
Aug 07, 2014 151.05 151.05 148.74 148.86 404,947 -1.22(-0.81%)
Aug 06, 2014 149.76 150.97 149.68 150.08 734,248 +0.07(+0.05%)
Aug 05, 2014 149.59 151.30 149.59 150.01 993,795 -0.82(-0.54%)
Aug 04, 2014 150.02 151.70 149.84 150.83 750,190 +0.74(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.